Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:27PM EDT. Mercado abierto.
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607C00220000 | 2024-04-30 11:14AM EDT | 220.00 | 177.50 | 198.35 | 201.30 | 0.00 | - | - | 3 | 132.57% |
| MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 240.00 | 157.45 | 179.05 | 180.80 | 0.00 | - | - | 2 | 118.60% |
| MSFT240607C00275000 | 2024-05-03 2:19PM EDT | 275.00 | 132.09 | 144.20 | 145.90 | 0.00 | - | 2 | 2 | 94.90% |
| MSFT240607C00300000 | 2024-05-15 10:26AM EDT | 300.00 | 120.00 | 119.40 | 120.95 | 0.00 | - | 1 | 5 | 79.52% |
| MSFT240607C00315000 | 2024-05-15 1:49PM EDT | 315.00 | 108.70 | 104.40 | 106.10 | 0.00 | - | 5 | 12 | 70.51% |
| MSFT240607C00320000 | 2024-05-01 10:31AM EDT | 320.00 | 73.90 | 99.35 | 101.00 | 0.00 | - | - | 1 | 66.48% |
| MSFT240607C00345000 | 2024-05-03 2:19PM EDT | 345.00 | 63.00 | 74.65 | 76.25 | 0.00 | - | 1 | 1 | 53.25% |
| MSFT240607C00350000 | 2024-05-16 2:05PM EDT | 350.00 | 73.43 | 69.65 | 71.25 | 0.00 | - | 1 | 4 | 50.10% |
| MSFT240607C00355000 | 2024-04-30 10:32AM EDT | 355.00 | 46.74 | 64.75 | 66.20 | 0.00 | - | 2 | 2 | 52.01% |
| MSFT240607C00360000 | 2024-05-15 1:19PM EDT | 360.00 | 63.88 | 59.75 | 61.35 | 0.00 | - | 5 | 13 | 49.54% |
| MSFT240607C00365000 | 2024-05-06 2:19PM EDT | 365.00 | 48.70 | 54.65 | 55.90 | 0.00 | - | 2 | 12 | 43.59% |
| MSFT240607C00370000 | 2024-05-10 2:24PM EDT | 370.00 | 45.89 | 50.40 | 50.90 | 0.00 | - | 3 | 12 | 40.34% |
| MSFT240607C00375000 | 2024-05-15 9:30AM EDT | 375.00 | 44.75 | 45.35 | 45.85 | 0.00 | - | 5 | 47 | 36.82% |
| MSFT240607C00380000 | 2024-05-17 10:22AM EDT | 380.00 | 41.59 | 40.25 | 41.45 | -4.51 | -9.78% | 2 | 60 | 36.49% |
| MSFT240607C00385000 | 2024-05-16 3:00PM EDT | 385.00 | 39.00 | 35.45 | 36.70 | 0.00 | - | 1 | 19 | 34.11% |
| MSFT240607C00390000 | 2024-05-17 11:31AM EDT | 390.00 | 31.44 | 30.05 | 31.20 | -2.71 | -7.94% | 4 | 174 | 28.50% |
| MSFT240607C00395000 | 2024-05-16 1:56PM EDT | 395.00 | 29.20 | 25.85 | 26.55 | 0.00 | - | 3 | 144 | 26.38% |
| MSFT240607C00400000 | 2024-05-16 12:30PM EDT | 400.00 | 21.70 | 21.45 | 21.85 | -2.83 | -11.54% | 1 | 243 | 23.76% |
| MSFT240607C00405000 | 2024-05-17 11:50AM EDT | 405.00 | 17.20 | 17.10 | 17.50 | -1.47 | -7.87% | 3 | 286 | 21.89% |
| MSFT240607C00410000 | 2024-05-17 12:35PM EDT | 410.00 | 13.35 | 13.15 | 13.45 | -1.85 | -12.17% | 134 | 1,076 | 20.23% |
| MSFT240607C00415000 | 2024-05-17 1:10PM EDT | 415.00 | 9.85 | 9.75 | 9.90 | -1.45 | -12.83% | 48 | 950 | 19.02% |
| MSFT240607C00420000 | 2024-05-17 1:10PM EDT | 420.00 | 6.97 | 6.90 | 7.00 | -1.48 | -17.51% | 202 | 2,102 | 18.29% |
| MSFT240607C00425000 | 2024-05-17 12:50PM EDT | 425.00 | 4.58 | 4.60 | 4.70 | -0.92 | -16.73% | 147 | 953 | 17.74% |
| MSFT240607C00430000 | 2024-05-17 1:10PM EDT | 430.00 | 2.98 | 2.93 | 3.05 | -0.81 | -21.37% | 164 | 1,424 | 17.51% |
| MSFT240607C00435000 | 2024-05-17 1:08PM EDT | 435.00 | 1.80 | 1.76 | 1.82 | -0.59 | -24.69% | 352 | 687 | 17.12% |
| MSFT240607C00440000 | 2024-05-17 12:35PM EDT | 440.00 | 1.03 | 1.01 | 1.06 | -0.53 | -33.97% | 60 | 584 | 17.01% |
| MSFT240607C00445000 | 2024-05-17 12:46PM EDT | 445.00 | 0.57 | 0.57 | 0.61 | -0.33 | -36.67% | 9 | 397 | 17.09% |
| MSFT240607C00450000 | 2024-05-17 10:31AM EDT | 450.00 | 0.32 | 0.32 | 0.35 | -0.19 | -37.25% | 289 | 566 | 17.29% |
| MSFT240607C00455000 | 2024-05-17 11:04AM EDT | 455.00 | 0.22 | 0.17 | 0.21 | -0.05 | -18.52% | 10 | 90 | 17.70% |
| MSFT240607C00460000 | 2024-05-17 9:32AM EDT | 460.00 | 0.15 | 0.10 | 0.13 | -0.05 | -25.00% | 5 | 324 | 18.21% |
| MSFT240607C00465000 | 2024-05-17 9:32AM EDT | 465.00 | 0.10 | 0.00 | 0.11 | -0.02 | -16.67% | 97 | 255 | 19.48% |
| MSFT240607C00470000 | 2024-05-16 3:59PM EDT | 470.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 68 | 19.97% |
| MSFT240607C00475000 | 2024-05-15 9:43AM EDT | 475.00 | 0.10 | 0.02 | 0.06 | 0.00 | - | 2 | 40 | 21.19% |
| MSFT240607C00480000 | 2024-05-13 9:52AM EDT | 480.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 6 | 22.27% |
| MSFT240607C00485000 | 2024-05-17 10:59AM EDT | 485.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 11 | 23.15% |
| MSFT240607C00495000 | 2024-05-13 11:34AM EDT | 495.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 5 | 5 | 49.43% |
| MSFT240607C00500000 | 2024-05-15 3:42PM EDT | 500.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 26.56% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240607P00220000 | 2024-05-13 12:49PM EDT | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 81.25% |
| MSFT240607P00255000 | 2024-05-09 1:45PM EDT | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 65.63% |
| MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MSFT240607P00270000 | 2024-05-03 11:22AM EDT | 270.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 53.13% |
| MSFT240607P00275000 | 2024-05-01 2:44PM EDT | 275.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | - | 1 | 56.25% |
| MSFT240607P00290000 | 2024-04-30 2:28PM EDT | 290.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 2 | 50.78% |
| MSFT240607P00295000 | 2024-05-01 2:21PM EDT | 295.00 | 0.49 | 0.00 | 0.04 | 0.00 | - | - | 3 | 51.95% |
| MSFT240607P00300000 | 2024-05-13 12:34PM EDT | 300.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 49.61% |
| MSFT240607P00305000 | 2024-05-01 2:44PM EDT | 305.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 3 | 48.44% |
| MSFT240607P00315000 | 2024-05-13 3:19PM EDT | 315.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MSFT240607P00320000 | 2024-05-17 9:41AM EDT | 320.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 2 | 19 | 42.58% |
| MSFT240607P00325000 | 2024-05-15 1:00PM EDT | 325.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 13 | 22 | 39.55% |
| MSFT240607P00330000 | 2024-05-15 12:06PM EDT | 330.00 | 0.06 | 0.03 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| MSFT240607P00335000 | 2024-05-10 1:12PM EDT | 335.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 6 | 15 | 37.21% |
| MSFT240607P00340000 | 2024-05-15 1:31PM EDT | 340.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 29 | 35.94% |
| MSFT240607P00345000 | 2024-05-15 1:31PM EDT | 345.00 | 0.10 | 0.07 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| MSFT240607P00350000 | 2024-05-17 9:53AM EDT | 350.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 101 | 604 | 32.23% |
| MSFT240607P00355000 | 2024-05-15 3:54PM EDT | 355.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 6 | 113 | 12.50% |
| MSFT240607P00360000 | 2024-05-17 10:29AM EDT | 360.00 | 0.15 | 0.13 | 0.00 | 0.00 | - | 2 | 147 | 12.50% |
| MSFT240607P00365000 | 2024-05-17 11:37AM EDT | 365.00 | 0.18 | 0.16 | 0.20 | -0.01 | -5.26% | 101 | 280 | 27.49% |
| MSFT240607P00370000 | 2024-05-17 11:02AM EDT | 370.00 | 0.23 | 0.19 | 0.23 | +0.01 | +4.55% | 2 | 1,069 | 25.73% |
| MSFT240607P00375000 | 2024-05-17 1:10PM EDT | 375.00 | 0.26 | 0.24 | 0.28 | +0.01 | +4.00% | 8 | 812 | 24.12% |
| MSFT240607P00380000 | 2024-05-17 1:06PM EDT | 380.00 | 0.32 | 0.31 | 0.33 | +0.02 | +6.67% | 147 | 1,186 | 22.34% |
| MSFT240607P00385000 | 2024-05-17 11:04AM EDT | 385.00 | 0.46 | 0.40 | 0.44 | +0.08 | +21.05% | 454 | 318 | 21.02% |
| MSFT240607P00390000 | 2024-05-17 1:11PM EDT | 390.00 | 0.57 | 0.55 | 0.58 | +0.01 | +1.79% | 72 | 602 | 19.56% |
| MSFT240607P00395000 | 2024-05-17 12:55PM EDT | 395.00 | 0.82 | 0.78 | 0.82 | +0.08 | +10.81% | 503 | 622 | 18.34% |
| MSFT240607P00400000 | 2024-05-17 1:10PM EDT | 400.00 | 1.20 | 1.17 | 1.23 | +0.11 | +10.09% | 56 | 715 | 17.36% |
| MSFT240607P00405000 | 2024-05-17 12:55PM EDT | 405.00 | 1.86 | 1.83 | 1.90 | +0.17 | +10.06% | 73 | 539 | 16.57% |
| MSFT240607P00410000 | 2024-05-17 12:45PM EDT | 410.00 | 3.07 | 2.88 | 2.97 | +0.43 | +16.29% | 50 | 420 | 15.98% |
| MSFT240607P00415000 | 2024-05-17 12:47PM EDT | 415.00 | 4.60 | 4.45 | 4.55 | +0.55 | +13.58% | 176 | 1,274 | 15.50% |
| MSFT240607P00420000 | 2024-05-17 12:15PM EDT | 420.00 | 6.81 | 6.55 | 6.70 | +0.91 | +15.42% | 47 | 298 | 14.99% |
| MSFT240607P00425000 | 2024-05-17 12:41PM EDT | 425.00 | 9.66 | 9.40 | 9.55 | +1.31 | +15.69% | 36 | 113 | 14.64% |
| MSFT240607P00430000 | 2024-05-17 9:49AM EDT | 430.00 | 13.00 | 12.60 | 12.95 | +1.00 | +8.33% | 3 | 50 | 14.03% |
| MSFT240607P00435000 | 2024-05-17 11:33AM EDT | 435.00 | 16.50 | 16.50 | 17.25 | +2.15 | +14.98% | 5 | 4 | 14.75% |
| MSFT240607P00500000 | 2024-05-06 9:30AM EDT | 500.00 | 91.95 | 80.00 | 81.75 | 0.00 | - | 1 | 0 | 40.65% |
| MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 505.00 | 99.04 | 85.25 | 86.75 | 0.00 | - | 1 | 0 | 42.46% |
© 2024 Yahoo. Todos los derechos reservados.